RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	16.41	16.52	16.24	16.37	-	1.99%	866
Jul 2, 2026	16.54	16.54	16.05	16.05	16.05	-4.48%	2,085
Jul 1, 2026	16.73	16.96	16.73	16.80	16.80	-1.16%	5,292
Jun 30, 2026	17.10	17.10	16.80	17.00	17.00	1.82%	3,022
Jun 29, 2026	16.74	16.76	16.61	16.70	16.70	-0.30%	2,084
Jun 26, 2026	17.20	17.20	16.71	16.75	16.75	-5.45%	13,046
Jun 25, 2026	17.48	17.71	17.48	17.71	17.71	-3.08%	829
Jun 24, 2026	17.73	18.50	17.73	18.28	18.28	-1.49%	5,364
Jun 23, 2026	18.70	18.70	18.70	18.70	18.55	-2.74%	257
Jun 22, 2026	19.44	19.44	19.22	19.22	19.07	-1.67%	4,093
Jun 18, 2026	19.62	19.79	19.55	19.55	19.40	1.64%	754
Jun 17, 2026	19.23	19.23	19.23	19.23	19.09	2.89%	152
Jun 16, 2026	18.69	18.69	18.69	18.69	18.55	0.04%	76
Jun 15, 2026	18.69	18.69	18.69	18.69	18.54	1.04%	157
Jun 12, 2026	18.53	18.53	18.34	18.49	18.35	0.79%	860
Jun 11, 2026	18.35	18.35	18.35	18.35	18.20	-1.38%	279
Jun 10, 2026	18.28	18.60	18.28	18.60	18.46	1.87%	2,251
Jun 9, 2026	18.42	18.42	18.25	18.26	18.12	-2.55%	4,385
Jun 8, 2026	18.47	18.75	18.41	18.74	18.59	0.39%	1,724
Jun 5, 2026	18.36	18.72	18.28	18.66	18.52	-1.11%	3,408
Jun 4, 2026	18.93	18.93	18.86	18.87	18.73	-5.76%	2,544
Jun 3, 2026	20.03	20.03	20.03	20.03	19.87	-1.81%	262
Jun 2, 2026	20.60	20.60	20.37	20.40	20.24	1.82%	2,737
Jun 1, 2026	20.16	20.16	19.90	20.03	19.88	2.67%	2,009
May 29, 2026	19.28	19.60	19.27	19.51	19.36	1.91%	2,691
May 28, 2026	19.22	19.25	19.09	19.15	19.00	-3.14%	4,972
May 27, 2026	19.57	19.79	19.40	19.76	19.61	0.02%	1,122
May 26, 2026	19.32	19.83	19.32	19.76	19.61	1.70%	5,492
May 22, 2026	19.59	19.59	19.36	19.43	19.28	-2.26%	3,950
May 21, 2026	20.18	20.26	19.80	19.88	19.73	-1.64%	9,287
May 20, 2026	20.08	20.32	20.04	20.21	20.05	-0.04%	5,976
May 19, 2026	20.30	20.30	19.93	20.22	20.06	-1.84%	2,471
May 18, 2026	20.80	20.82	20.58	20.60	20.44	-0.63%	3,126
May 15, 2026	20.10	20.82	20.10	20.73	20.57	1.82%	4,627
May 14, 2026	20.30	20.48	20.16	20.36	20.20	0.33%	3,833
May 13, 2026	20.86	20.86	20.22	20.29	20.13	-1.08%	5,831
May 12, 2026	21.20	21.20	20.12	20.51	20.35	-3.93%	1,957
May 11, 2026	20.92	21.46	20.88	21.35	21.19	1.19%	6,713
May 8, 2026	21.00	21.30	20.99	21.10	20.94	1.08%	7,103
May 7, 2026	20.62	20.98	20.60	20.88	20.71	1.54%	4,580
May 6, 2026	20.63	20.63	20.56	20.56	20.40	-0.39%	4,496
May 5, 2026	20.67	20.78	20.60	20.64	20.48	-0.80%	5,323
May 4, 2026	20.72	20.90	20.72	20.81	20.64	0.70%	885
May 1, 2026	20.12	20.66	20.12	20.66	20.50	1.60%	9,415
Apr 30, 2026	21.02	21.02	19.88	20.34	20.18	-5.42%	109,902
Apr 29, 2026	21.49	22.22	21.28	21.50	21.33	1.61%	68,124
Apr 28, 2026	20.94	21.26	20.91	21.16	21.00	0.15%	40,944
Apr 27, 2026	20.98	21.20	20.72	21.13	20.97	0.97%	15,753
Apr 24, 2026	20.90	21.18	20.90	20.93	20.76	2.65%	8,139
Apr 23, 2026	20.41	20.50	20.32	20.39	20.23	0.12%	4,556